Get Live Data

George Frangeskides, Chairman at ALBA, explains why the Pilbara Lithium option ‘was too good to miss’. Watch the video here. 

Less Ads, More Data, More Tools Register for FREE
George Frangeskides, Chairman at ALBA, explains why the Pilbara Lithium option ‘was too good to miss’
George Frangeskides, Chairman at ALBA, explains why the Pilbara Lithium option ‘was too good to miss’View Video
Charles Jillings, CEO of Utilico, energized by strong economic momentum across Latin America
Charles Jillings, CEO of Utilico, energized by strong economic momentum across Latin AmericaView Video

Latest Share Chat

  2. Share Prices
  3. Kingfisher Share Price
  4. Kingfisher Share Regulatory News
  5. Transaction in Own Shares

Pin to quick picksKingfisher Regulatory News (KGF)

Kingfisher Information

Share Price Information for Kingfisher (KGF)

London Stock Exchange
Share Price is delayed by 15 minutes
Get Live Data
Share Price: 247.00
Bid: 246.90
Ask: 247.00
Change: -0.10 (-0.04%)
Spread: 0.10 (0.041%)
Open: 248.50
High: 249.80
Low: 245.80
Prev. Close: 247.10
KGF Live PriceLast checked at -

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

13 Apr 2022 07:00

RNS Number : 1901I
Kingfisher PLC
13 April 2022
 

Kingfisher PLC

ISIN: GB0033195214

13 April 2022

KINGFISHER PLC

Transaction in own shares

13 April 2022: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 12 April 2022 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from Goldman Sachs International ("GSI") as part of its £300 million share repurchase programme announced on 21 September 2021 (the "Programme"). All shares were purchased from GSI as an "on exchange" transaction subject to the rules of the London Stock Exchange.

Date of purchase:

12 April 2022

Total number of shares purchased:

1,685,703

Volume Weighted Average price paid per share:

2.6175

Highest price paid per share:

2.6710

Lowest price paid per share:

2.5750

To date, Kingfisher has purchased 13,001,033 ordinary shares in aggregate for cancellation from GSI in connection with the fourth tranche of the Programme. Kingfisher also previously purchased 22,599,655 ordinary shares in aggregate for cancellation from Credit Suisse International, 22,396,233 ordinary shares in aggregate for cancellation from BNP Paribas Exane and 24,215,979 ordinary shares in aggregate for cancellation from Barclays Capital Security Limited in connection with its execution of the first, second and third tranches respectively, of the Programme.

A schedule of individual trades carried out by GSI as principal in connection with the above purchases is set out below.

Schedule of Purchases - Aggregate Information

Trading Venue

Number of Shares

Volume Weighted Average Price paid per share

XLON

1,685,703

2.6175

CHIX

0

0.0000

BATS

0

0.0000

TURQ

0

0.0000

 

 

 

 

 

 

 

 

 

 

Schedule of Purchases - Individual Transactions

 

Price GBP

Time of each trade (UTC)

Trading venue

Quantity

Transaction Reference Number

2.5840

09:37:43

XLON

750

521444006055374

2.5840

09:38:11

XLON

5

521444006055428

2.5840

09:38:11

XLON

952

521444006055429

2.5840

09:38:11

XLON

750

521444006055430

2.5840

09:38:11

XLON

11

521444006055431

2.5830

09:38:16

XLON

750

521444006055448

2.5820

09:39:40

XLON

3,965

521444006055587

2.5830

09:39:40

XLON

895

521444006055588

2.5840

09:40:48

XLON

266

521444006055788

2.5840

09:40:48

XLON

2,748

521444006055789

2.5840

09:40:48

XLON

686

521444006055785

2.5840

09:40:48

XLON

2,838

521444006055786

2.5840

09:40:55

XLON

99

521444006055793

2.5840

09:40:55

XLON

58

521444006055794

2.5840

09:40:55

XLON

688

521444006055795

2.5840

09:41:12

XLON

3,734

521444006055836

2.5870

09:45:18

XLON

1,232

521444006056239

2.5870

09:45:18

XLON

775

521444006056240

2.5870

09:45:18

XLON

740

521444006056241

2.5850

09:45:22

XLON

1,454

521444006056252

2.5850

09:45:23

XLON

726

521444006056268

2.5850

09:45:23

XLON

785

521444006056269

2.5840

09:46:32

XLON

3,965

521444006056410

2.5830

09:46:37

XLON

952

521444006056436

2.5830

09:46:37

XLON

58

521444006056437

2.5830

09:46:37

XLON

1,106

521444006056438

2.5830

09:46:44

XLON

775

521444006056439

2.5830

09:46:44

XLON

251

521444006056440

2.5820

09:47:07

XLON

740

521444006056526

2.5820

09:47:07

XLON

775

521444006056527

2.5820

09:47:07

XLON

1,500

521444006056528

2.5820

09:47:07

XLON

750

521444006056529

2.5820

09:47:07

XLON

52

521444006056530

2.5800

09:47:45

XLON

3,195

521444006056585

2.5800

09:47:45

XLON

631

521444006056586

2.5800

09:47:45

XLON

207

521444006056587

2.5810

09:48:30

XLON

1,500

521444006056663

2.5810

09:48:30

XLON

413

521444006056664

2.5810

09:49:33

XLON

1,473

521444006056848

2.5810

09:49:33

XLON

2,492

521444006056849

2.5810

09:49:57

XLON

952

521444006056902

2.5800

09:50:41

XLON

2,799

521444006056992

2.5830

09:54:03

XLON

687

521444006057460

2.5830

09:54:03

XLON

127

521444006057461

2.5830

09:54:03

XLON

58

521444006057462

2.5830

09:54:03

XLON

628

521444006057463

2.5830

09:54:03

XLON

740

521444006057464

2.5830

09:54:03

XLON

775

521444006057465

2.5830

09:54:08

XLON

743

521444006057468

2.5830

09:54:08

XLON

1,044

521444006057469

2.5830

09:54:08

XLON

629

521444006057470

2.5830

09:54:08

XLON

775

521444006057471

2.5830

09:54:08

XLON

237

521444006057472

2.5820

09:54:13

XLON

8

521444006057475

2.5820

09:54:13

XLON

156

521444006057476

2.5820

09:54:13

XLON

952

521444006057477

2.5810

09:56:05

XLON

3,965

521444006057694

2.5800

09:57:56

XLON

1,273

521444006058116

2.5800

09:57:56

XLON

2,692

521444006058117

2.5780

09:57:56

XLON

1,006

521444006058120

2.5780

09:57:56

XLON

236

521444006058121

2.5780

09:57:56

XLON

270

521444006058122

2.5780

09:57:56

XLON

225

521444006058123

2.5760

09:59:58

XLON

1,398

521444006058361

2.5760

09:59:58

XLON

2,567

521444006058362

2.5760

10:01:49

XLON

3,965

521444006058621

2.5750

10:01:49

XLON

737

521444006058627

2.5750

10:01:49

XLON

127

521444006058628

2.5760

10:04:09

XLON

3,310

521444006059059

2.5760

10:04:11

XLON

105

521444006059067

2.5760

10:04:11

XLON

616

521444006059068

2.5760

10:04:11

XLON

623

521444006059069

2.5770

10:06:05

XLON

3,965

521444006059346

2.5790

10:08:17

XLON

3,965

521444006059572

2.5790

10:08:17

XLON

879

521444006059574

2.5830

10:09:21

XLON

58

521444006059732

2.5830

10:09:21

XLON

775

521444006059733

2.5830

10:09:21

XLON

740

521444006059734

2.5830

10:09:21

XLON

208

521444006059735

2.5830

10:09:39

XLON

1,064

521444006059784

2.5830

10:09:39

XLON

750

521444006059785

2.5830

10:09:39

XLON

4,208

521444006059786

2.5810

10:09:39

XLON

2,378

521444006059791

2.5810

10:09:39

XLON

1,587

521444006059792

2.5800

10:09:44

XLON

850

521444006059806

2.5800

10:09:44

XLON

316

521444006059807

2.5800

10:09:44

XLON

265

521444006059808

2.5800

10:09:44

XLON

734

521444006059809

2.5800

10:09:44

XLON

775

521444006059810

2.5800

10:09:44

XLON

147

521444006059811

2.5810

10:11:20

XLON

2,716

521444006060048

2.5810

10:11:20

XLON

1,500

521444006060049

2.5810

10:11:20

XLON

107

521444006060050

2.5800

10:12:03

XLON

839

521444006060158

2.5800

10:12:03

XLON

1,648

521444006060159

2.5800

10:12:04

XLON

952

521444006060168

2.5800

10:12:04

XLON

178

521444006060169

2.5800

10:13:03

XLON

2,821

521444006060338

2.5800

10:13:04

XLON

58

521444006060340

2.5810

10:14:05

XLON

946

521444006060429

2.5810

10:14:15

XLON

1,130

521444006060439

2.5810

10:14:15

XLON

252

521444006060440

2.5810

10:14:15

XLON

210

521444006060441

2.5810

10:14:15

XLON

750

521444006060442

2.5810

10:14:15

XLON

764

521444006060443

2.5810

10:15:46

XLON

270

521444006060638

2.5810

10:15:46

XLON

1,800

521444006060639

2.5810

10:15:46

XLON

763

521444006060640

2.5800

10:17:01

XLON

738

521444006060707

2.5800

10:17:01

XLON

1,293

521444006060708

2.5790

10:17:51

XLON

276

521444006060795

2.5790

10:17:51

XLON

1,784

521444006060796

2.5790

10:17:51

XLON

1,120

521444006060797

2.5770

10:18:11

XLON

2,674

521444006060849

2.5770

10:18:11

XLON

387

521444006060850

2.5780

10:18:20

XLON

623

521444006060868

2.5790

10:19:39

XLON

846

521444006061086

2.5790

10:19:42

XLON

750

521444006061091

2.5790

10:19:42

XLON

900

521444006061092

2.5790

10:19:42

XLON

643

521444006061093

2.5800

10:20:03

XLON

680

521444006061149

2.5800

10:20:03

XLON

3,285

521444006061150

2.5790

10:20:42

XLON

750

521444006061251

2.5790

10:20:42

XLON

469

521444006061252

2.5800

10:24:21

XLON

3,756

521444006061695

2.5800

10:24:21

XLON

688

521444006061698

2.5800

10:24:21

XLON

800

521444006061699

2.5800

10:24:21

XLON

750

521444006061700

2.5800

10:24:21

XLON

103

521444006061701

2.5790

10:24:39

XLON

835

521444006061726

2.5790

10:24:39

XLON

828

521444006061727

2.5790

10:24:39

XLON

1

521444006061728

2.5790

10:29:23

XLON

750

521444006062476

2.5790

10:29:23

XLON

750

521444006062477

2.5790

10:29:23

XLON

156

521444006062478

2.5790

10:29:23

XLON

1,358

521444006062479

2.5790

10:29:43

XLON

952

521444006062541

2.5790

10:29:43

XLON

555

521444006062542

2.5770

10:30:32

XLON

1,177

521444006062634

2.5770

10:30:32

XLON

1,897

521444006062635

2.5770

10:30:32

XLON

688

521444006062636

2.5770

10:30:32

XLON

499

521444006062637

2.5760

10:33:13

XLON

466

521444006062992

2.5760

10:33:13

XLON

1,751

521444006062993

2.5750

10:33:15

XLON

750

521444006063012

2.5750

10:33:15

XLON

740

521444006063013

2.5750

10:35:16

XLON

496

521444006063465

2.5750

10:35:16

XLON

1,800

521444006063466

2.5750

10:35:16

XLON

980

521444006063467

2.5750

10:35:17

XLON

750

521444006063469

2.5750

10:37:32

XLON

2,957

521444006063827

2.5750

10:37:33

XLON

750

521444006063843

2.5750

10:37:33

XLON

397

521444006063844

2.5760

10:39:44

XLON

1,756

521444006064174

2.5760

10:39:44

XLON

143

521444006064175

2.5760

10:39:44

XLON

363

521444006064176

2.5760

10:39:44

XLON

738

521444006064177

2.5760

10:39:44

XLON

750

521444006064179

2.5760

10:39:44

XLON

58

521444006064180

2.5760

10:39:44

XLON

1,190

521444006064181

2.5770

10:40:21

XLON

119

521444006064286

2.5770

10:40:21

XLON

926

521444006064287

2.5780

10:41:15

XLON

3,965

521444006064418

2.5780

10:41:15

XLON

750

521444006064419

2.5780

10:41:20

XLON

625

521444006064447

2.5770

10:41:57

XLON

2,417

521444006064543

2.5770

10:41:58

XLON

850

521444006064544

2.5770

10:41:58

XLON

818

521444006064545

2.5770

10:42:14

XLON

687

521444006064582

2.5770

10:42:14

XLON

750

521444006064583

2.5770

10:42:14

XLON

961

521444006064584

2.5770

10:42:30

XLON

262

521444006064603

2.5790

10:44:21

XLON

3,965

521444006064813

2.5800

10:44:48

XLON

677

521444006064867

2.5800

10:44:48

XLON

750

521444006064868

2.5800

10:44:48

XLON

14

521444006064869

2.5800

10:45:11

XLON

789

521444006064937

2.5800

10:45:11

XLON

39

521444006064938

2.5810

10:46:37

XLON

2,057

521444006065141

2.5810

10:46:38

XLON

644

521444006065144

2.5810

10:48:17

XLON

2,757

521444006065287

2.5810

10:48:17

XLON

611

521444006065288

2.5810

10:48:17

XLON

750

521444006065289

2.5810

10:48:17

XLON

721

521444006065290

2.5810

10:48:33

XLON

4

521444006065324

2.5820

10:49:32

XLON

1,918

521444006065434

2.5820

10:49:38

XLON

750

521444006065451

2.5820

10:49:38

XLON

744

521444006065452

2.5800

10:49:49

XLON

706

521444006065470

2.5800

10:49:49

XLON

1,500

521444006065471

2.5800

10:49:49

XLON

302

521444006065472

2.5810

10:51:56

XLON

3,965

521444006065770

2.5820

10:51:58

XLON

58

521444006065779

2.5820

10:51:58

XLON

514

521444006065780

2.5810

10:51:59

XLON

750

521444006065782

2.5810

10:51:59

XLON

779

521444006065783

2.5810

10:51:59

XLON

449

521444006065784

2.5810

10:52:02

XLON

1,805

521444006065797

2.5810

10:52:02

XLON

137

521444006065798

2.5800

10:53:47

XLON

2,858

521444006065957

2.5790

10:53:47

XLON

1,196

521444006065962

2.5800

10:55:33

XLON

734

521444006066138

2.5800

10:55:33

XLON

396

521444006066139

2.5800

10:55:34

XLON

1,829

521444006066143

2.5800

10:55:34

XLON

1,006

521444006066144

2.5800

10:59:22

XLON

750

521444006066525

2.5800

10:59:22

XLON

58

521444006066526

2.5800

10:59:22

XLON

40

521444006066527

2.5800

10:59:36

XLON

750

521444006066565

2.5800

10:59:36

XLON

406

521444006066566

2.5800

10:59:42

XLON

58

521444006066582

2.5800

10:59:42

XLON

600

521444006066583

2.5800

10:59:42

XLON

750

521444006066584

2.5790

10:59:48

XLON

313

521444006066647

2.5790

10:59:48

XLON

630

521444006066648

2.5790

10:59:48

XLON

47

521444006066649

2.5790

10:59:53

XLON

651

521444006066661

2.5790

10:59:53

XLON

630

521444006066662

2.5780

10:59:58

XLON

509

521444006066673

2.5780

10:59:58

XLON

1,288

521444006066674

2.5780

10:59:58

XLON

520

521444006066675

2.5770

11:00:03

XLON

750

521444006066718

2.5770

11:00:03

XLON

2,152

521444006066719

2.5770

11:00:03

XLON

800

521444006066720

2.5770

11:00:03

XLON

696

521444006066721

2.5770

11:00:58

XLON

750

521444006066893

2.5770

11:00:58

XLON

1,259

521444006066894

2.5770

11:00:58

XLON

1,229

521444006066895

2.5770

11:00:58

XLON

153

521444006066896

2.5800

11:03:15

XLON

3,606

521444006067110

2.5790

11:04:51

XLON

3,965

521444006067259

2.5790

11:06:13

XLON

3,965

521444006067470

2.5790

11:08:04

XLON

656

521444006067606

2.5790

11:08:04

XLON

617

521444006067607

2.5790

11:08:12

XLON

590

521444006067625

2.5790

11:08:12

XLON

58

521444006067626

2.5790

11:08:12

XLON

775

521444006067627

2.5790

11:08:12

XLON

740

521444006067628

2.5790

11:09:11

XLON

71

521444006067714

2.5790

11:09:11

XLON

1,008

521444006067715

2.5790

11:09:11

XLON

191

521444006067716

2.5810

11:12:40

XLON

643

521444006068180

2.5810

11:12:40

XLON

740

521444006068181

2.5810

11:12:40

XLON

749

521444006068182

2.5820

11:13:27

XLON

476

521444006068247

2.5820

11:14:42

XLON

950

521444006068361

2.5820

11:14:42

XLON

386

521444006068362

2.5820

11:15:42

XLON

1,570

521444006068444

2.5820

11:15:42

XLON

2,395

521444006068445

2.5820

11:15:42

XLON

1,500

521444006068446

2.5820

11:15:42

XLON

750

521444006068447

2.5820

11:15:42

XLON

133

521444006068448

2.5830

11:15:59

XLON

490

521444006068460

2.5830

11:15:59

XLON

458

521444006068461

2.5830

11:17:48

XLON

91

521444006068645

2.5830

11:17:48

XLON

58

521444006068646

2.5830

11:17:48

XLON

743

521444006068647

2.5820

11:18:52

XLON

3,090

521444006068773

2.5820

11:19:56

XLON

24

521444006068811

2.5820

11:19:56

XLON

1,182

521444006068812

2.5820

11:19:56

XLON

207

521444006068813

2.5800

11:24:13

XLON

2,087

521444006069267

2.5830

11:26:19

XLON

623

521444006069479

2.5860

11:27:40

XLON

513

521444006069750

2.5860

11:27:40

XLON

600

521444006069751

2.5890

11:29:30

XLON

763

521444006069984

2.5890

11:29:30

XLON

950

521444006069985

2.5890

11:29:35

XLON

867

521444006069986

2.5890

11:29:51

XLON

750

521444006070030

2.5890

11:29:51

XLON

58

521444006070031

2.5890

11:30:30

XLON

4

521444006070102

2.5890

11:30:30

XLON

148

521444006070103

2.5890

11:30:30

XLON

758

521444006070104

2.5920

11:36:11

XLON

453

521444006070631

2.5920

11:36:11

XLON

505

521444006070632

2.5930

11:36:31

XLON

750

521444006070739

2.5940

11:37:04

XLON

1,724

521444006070946

2.5940

11:37:04

XLON

2,241

521444006070947

2.5940

11:37:04

XLON

734

521444006070949

2.5940

11:37:04

XLON

750

521444006070950

2.5940

11:37:04

XLON

1,478

521444006070951

2.5950

11:37:48

XLON

393

521444006071038

2.5950

11:37:48

XLON

705

521444006071039

2.5950

11:38:58

XLON

750

521444006071232

2.5970

11:42:37

XLON

1,238

521444006071632

2.5970

11:42:37

XLON

2,727

521444006071633

2.5970

11:42:38

XLON

750

521444006071639

2.5970

11:42:38

XLON

266

521444006071640

2.5970

11:42:43

XLON

750

521444006071641

2.5970

11:42:43

XLON

450

521444006071642

2.5970

11:42:48

XLON

199

521444006071660

2.5970

11:42:48

XLON

750

521444006071661

2.5970

11:42:54

XLON

7

521444006071669

2.5970

11:46:31

XLON

597

521444006071884

2.5970

11:46:31

XLON

1,123

521444006071885

2.5970

11:46:52

XLON

611

521444006071891

2.5970

11:46:52

XLON

596

521444006071892

2.5970

11:47:11

XLON

596

521444006071914

2.5960

11:47:37

XLON

1,100

521444006071933

2.5960

11:47:38

XLON

1,500

521444006071935

2.5960

11:47:38

XLON

100

521444006071936

2.5960

11:47:38

XLON

206

521444006071937

2.5950

11:47:47

XLON

2,716

521444006071955

2.5950

11:47:47

XLON

850

521444006071957

2.5950

11:47:47

XLON

786

521444006071958

2.6100

11:49:20

XLON

1,500

521444006072230

2.6100

11:49:20

XLON

750

521444006072231

2.6100

11:49:20

XLON

740

521444006072232

2.6100

11:49:20

XLON

775

521444006072233

2.6100

11:49:20

XLON

5,324

521444006072234

2.6110

11:49:20

XLON

94

521444006072235

2.6080

11:49:25

XLON

3,965

521444006072237

2.6070

11:49:31

XLON

3,965

521444006072240

2.6090

11:51:11

XLON

3,965

521444006072371

2.6080

11:51:11

XLON

1,054

521444006072378

2.6080

11:51:11

XLON

456

521444006072379

2.6070

11:51:13

XLON

3,965

521444006072384

2.6060

11:51:15

XLON

3,965

521444006072389

2.6050

11:51:17

XLON

3,215

521444006072394

2.6060

11:51:18

XLON

1,045

521444006072395

2.6050

11:51:49

XLON

3,965

521444006072425

2.6050

11:51:55

XLON

1,051

521444006072439

2.6050

11:51:55

XLON

750

521444006072440

2.6080

11:53:00

XLON

17

521444006072559

2.6090

11:53:32

XLON

583

521444006072587

2.6090

11:53:32

XLON

711

521444006072588

2.6080

11:53:38

XLON

3,965

521444006072603

2.6080

11:57:57

XLON

3,965

521444006072940

2.6080

11:57:58

XLON

750

521444006072944

2.6060

11:58:06

XLON

217

521444006072986

2.6060

11:58:06

XLON

634

521444006072987

2.6060

11:58:06

XLON

3,114

521444006072988

2.6060

11:58:06

XLON

750

521444006072989

2.6070

11:58:06

XLON

775

521444006072990

2.6070

11:58:06

XLON

598

521444006072991

2.6060

11:58:11

XLON

750

521444006073002

2.6060

11:58:11

XLON

372

521444006073003

2.6080

11:58:40

XLON

275

521444006073035

2.6080

11:58:40

XLON

638

521444006073036

2.6080

11:58:45

XLON

112

521444006073039

2.6070

11:58:47

XLON

3,965

521444006073040

2.6070

11:59:21

XLON

565

521444006073095

2.6090

12:00:59

XLON

528

521444006073239

2.6090

12:00:59

XLON

1,021

521444006073240

2.6090

12:00:59

XLON

67

521444006073241

2.6100

12:02:44

XLON

688

521444006073362

2.6100

12:05:26

XLON

159

521444006073542

2.6100

12:05:26

XLON

3,806

521444006073543

2.6120

12:05:34

XLON

750

521444006073569

2.6120

12:05:34

XLON

266

521444006073570

2.6120

12:05:34

XLON

740

521444006073571

2.6120

12:05:34

XLON

795

521444006073572

2.6120

12:05:39

XLON

750

521444006073580

2.6120

12:05:39

XLON

449

521444006073581

2.6150

12:10:25

XLON

3,965

521444006074067

2.6150

12:11:15

XLON

3,965

521444006074121

2.6170

12:13:20

XLON

894

521444006074369

2.6160

12:13:20

XLON

3,965

521444006074373

2.6160

12:16:05

XLON

750

521444006074762

2.6150

12:16:10

XLON

750

521444006074774

2.6150

12:16:10

XLON

728

521444006074775

2.6150

12:16:10

XLON

507

521444006074776

2.6150

12:16:51

XLON

3,965

521444006074844

2.6150

12:16:51

XLON

981

521444006074851

2.6150

12:16:51

XLON

2,984

521444006074852

2.6180

12:19:11

XLON

750

521444006075093

2.6180

12:19:11

XLON

439

521444006075094

2.6180

12:20:36

XLON

520

521444006075165

2.6180

12:20:36

XLON

3,445

521444006075166

2.6200

12:21:23

XLON

847

521444006075223

2.6200

12:23:09

XLON

107

521444006075304

2.6200

12:23:09

XLON

775

521444006075305

2.6200

12:23:09

XLON

523

521444006075306

2.6210

12:23:14

XLON

483

521444006075318

2.6210

12:23:14

XLON

476

521444006075319

2.6220

12:28:42

XLON

266

521444006075690

2.6220

12:28:42

XLON

625

521444006075691

2.6220

12:28:42

XLON

626

521444006075692

2.6220

12:28:42

XLON

58

521444006075693

2.6220

12:28:42

XLON

739

521444006075694

2.6290

12:34:16

XLON

3,965

521444006076250

2.6290

12:34:16

XLON

686

521444006076261

2.6290

12:34:16

XLON

174

521444006076262

2.6270

12:34:17

XLON

1,285

521444006076268

2.6260

12:34:32

XLON

3,582

521444006076296

2.6260

12:34:32

XLON

383

521444006076297

2.6250

12:34:32

XLON

750

521444006076298

2.6260

12:34:32

XLON

537

521444006076299

2.6260

12:34:32

XLON

1,106

521444006076300

2.6260

12:34:32

XLON

712

521444006076301

2.6260

12:34:32

XLON

860

521444006076302

2.6260

12:34:32

XLON

750

521444006076305

2.6260

12:34:32

XLON

519

521444006076306

2.6240

12:35:37

XLON

750

521444006076393

2.6230

12:35:40

XLON

3,965

521444006076394

2.6210

12:35:42

XLON

2,523

521444006076407

2.6230

12:38:04

XLON

2,000

521444006076608

2.6230

12:38:04

XLON

258

521444006076609

2.6230

12:38:04

XLON

549

521444006076610

2.6230

12:38:09

XLON

2,000

521444006076622

2.6230

12:38:09

XLON

352

521444006076623

2.6230

12:38:20

XLON

888

521444006076652

2.6230

12:38:20

XLON

3,077

521444006076653

2.6220

12:39:29

XLON

263

521444006076812

2.6220

12:39:29

XLON

3,459

521444006076813

2.6220

12:39:29

XLON

243

521444006076814

2.6260

12:43:49

XLON

750

521444006077321

2.6260

12:43:49

XLON

532

521444006077322

2.6260

12:43:54

XLON

750

521444006077359

2.6260

12:43:54

XLON

537

521444006077360

2.6250

12:46:44

XLON

3,845

521444006077604

2.6250

12:46:44

XLON

120

521444006077605

2.6260

12:46:44

XLON

945

521444006077607

2.6260

12:46:44

XLON

1,496

521444006077608

2.6260

12:46:44

XLON

635

521444006077609

2.6260

12:46:44

XLON

849

521444006077610

2.6230

12:47:00

XLON

750

521444006077655

2.6220

12:47:39

XLON

3,965

521444006077713

2.6220

12:47:39

XLON

750

521444006077714

2.6220

12:47:39

XLON

590

521444006077715

2.6220

12:47:44

XLON

128

521444006077735

2.6220

12:47:44

XLON

411

521444006077736

2.6220

12:47:44

XLON

573

521444006077737

2.6220

12:48:11

XLON

58

521444006077746

2.6220

12:48:11

XLON

239

521444006077747

2.6220

12:48:11

XLON

525

521444006077748

2.6210

12:48:11

XLON

3,965

521444006077752

2.6210

12:48:11

XLON

750

521444006077753

2.6210

12:48:11

XLON

405

521444006077754

2.6210

12:48:11

XLON

740

521444006077755

2.6210

12:48:11

XLON

775

521444006077756

2.6210

12:48:11

XLON

1,095

521444006077757

2.6210

12:48:11

XLON

200

521444006077758

2.6210

12:48:16

XLON

100

521444006077759

2.6210

12:48:16

XLON

477

521444006077760

2.6210

12:48:16

XLON

505

521444006077761

2.6210

12:48:16

XLON

41

521444006077762

2.6210

12:49:13

XLON

496

521444006077801

2.6210

12:49:26

XLON

282

521444006077828

2.6210

12:49:26

XLON

607

521444006077829

2.6210

12:49:51

XLON

2,276

521444006077868

2.6220

12:53:30

XLON

3,354

521444006078181

2.6220

12:54:20

XLON

984

521444006078248

2.6220

12:54:20

XLON

1,369

521444006078249

2.6220

12:54:20

XLON

58

521444006078250

2.6220

12:54:21

XLON

1,195

521444006078253

2.6220

12:54:21

XLON

359

521444006078254

2.6270

12:58:45

XLON

80

521444006078525

2.6270

12:58:45

XLON

58

521444006078526

2.6260

12:58:47

XLON

3,662

521444006078530

2.6260

12:58:47

XLON

303

521444006078531

2.6260

12:58:50

XLON

1,545

521444006078540

2.6280

13:00:28

XLON

476

521444006078727

2.6280

13:00:28

XLON

595

521444006078728

2.6280

13:00:28

XLON

749

521444006078729

2.6280

13:01:11

XLON

707

521444006078804

2.6280

13:01:11

XLON

3,258

521444006078805

2.6280

13:01:57

XLON

750

521444006078901

2.6280

13:01:57

XLON

655

521444006078902

2.6280

13:01:57

XLON

1,206

521444006078903

2.6280

13:03:29

XLON

609

521444006079066

2.6300

13:05:30

XLON

53

521444006079350

2.6300

13:05:30

XLON

476

521444006079351

2.6300

13:06:51

XLON

103

521444006079528

2.6300

13:06:51

XLON

775

521444006079529

2.6300

13:06:51

XLON

552

521444006079530

2.6300

13:07:45

XLON

749

521444006079584

2.6300

13:07:45

XLON

750

521444006079585

2.6300

13:07:45

XLON

607

521444006079586

2.6310

13:08:58

XLON

169

521444006079671

2.6300

13:09:43

XLON

3,965

521444006079779

2.6310

13:09:43

XLON

30

521444006079782

2.6310

13:09:43

XLON

750

521444006079783

2.6310

13:09:43

XLON

679

521444006079784

2.6310

13:09:43

XLON

85

521444006079785

2.6310

13:09:48

XLON

6,804

521444006079805

2.6320

13:10:03

XLON

140

521444006079861

2.6320

13:10:03

XLON

2,494

521444006079862

2.6320

13:10:03

XLON

1,331

521444006079863

2.6320

13:10:57

XLON

750

521444006079926

2.6320

13:10:57

XLON

1,349

521444006079927

2.6320

13:10:57

XLON

740

521444006079928

2.6320

13:10:57

XLON

775

521444006079929

2.6310

13:12:59

XLON

62

521444006080055

2.6310

13:12:59

XLON

3,903

521444006080056

2.6310

13:13:00

XLON

1,500

521444006080061

2.6310

13:13:00

XLON

1,138

521444006080062

2.6310

13:13:00

XLON

607

521444006080063

2.6310

13:13:00

XLON

607

521444006080064

2.6310

13:13:00

XLON

113

521444006080065

2.6310

13:13:05

XLON

404

521444006080069

2.6310

13:13:10

XLON

190

521444006080127

2.6310

13:13:10

XLON

58

521444006080128

2.6310

13:13:10

XLON

305

521444006080129

2.6310

13:13:10

XLON

672

521444006080130

2.6320

13:13:17

XLON

718

521444006080173

2.6320

13:13:17

XLON

1,083

521444006080174

2.6320

13:13:17

XLON

750

521444006080175

2.6320

13:13:17

XLON

1,241

521444006080176

2.6300

13:13:40

XLON

2,858

521444006080206

2.6300

13:13:40

XLON

1,107

521444006080207

2.6300

13:13:51

XLON

8

521444006080221

2.6300

13:13:51

XLON

3,810

521444006080222

2.6300

13:14:56

XLON

514

521444006080275

2.6300

13:14:56

XLON

834

521444006080276

2.6300

13:15:11

XLON

249

521444006080366

2.6300

13:15:11

XLON

58

521444006080367

2.6300

13:15:11

XLON

513

521444006080368

2.6300

13:15:11

XLON

399

521444006080369

2.6300

13:15:57

XLON

139

521444006080445

2.6300

13:15:57

XLON

69

521444006080446

2.6300

13:15:57

XLON

656

521444006080447

2.6300

13:16:02

XLON

97

521444006080449

2.6300

13:16:59

XLON

139

521444006080621

2.6300

13:16:59

XLON

69

521444006080622

2.6300

13:16:59

XLON

628

521444006080623

2.6290

13:17:50

XLON

3,965

521444006080706

2.6280

13:17:50

XLON

139

521444006080721

2.6280

13:17:50

XLON

725

521444006080722

2.6290

13:17:50

XLON

1,292

521444006080723

2.6290

13:17:55

XLON

58

521444006080729

2.6290

13:17:55

XLON

1,013

521444006080730

2.6290

13:17:55

XLON

1,323

521444006080731

2.6280

13:18:20

XLON

3,965

521444006080752

2.6270

13:18:28

XLON

750

521444006080755

2.6270

13:18:28

XLON

775

521444006080756

2.6270

13:18:28

XLON

740

521444006080757

2.6270

13:18:28

XLON

1,271

521444006080758

2.6270

13:18:28

XLON

593

521444006080759

2.6270

13:18:28

XLON

638

521444006080760

2.6270

13:18:33

XLON

750

521444006080767

2.6270

13:18:33

XLON

138

521444006080768

2.6250

13:18:38

XLON

750

521444006080775

2.6250

13:18:38

XLON

369

521444006080776

2.6250

13:18:38

XLON

899

521444006080777

2.6250

13:18:43

XLON

359

521444006080780

2.6250

13:18:43

XLON

750

521444006080781

2.6250

13:18:48

XLON

243

521444006080786

2.6250

13:18:48

XLON

750

521444006080787

2.6250

13:18:48

XLON

268

521444006080788

2.6250

13:18:54

XLON

757

521444006080793

2.6250

13:19:18

XLON

356

521444006080826

2.6250

13:19:18

XLON

140

521444006080827

2.6250

13:19:18

XLON

775

521444006080828

2.6240

13:20:33

XLON

3,965

521444006080917

2.6240

13:20:33

XLON

750

521444006080919

2.6240

13:20:33

XLON

213

521444006080920

2.6250

13:20:33

XLON

112

521444006080921

2.6250

13:20:33

XLON

58

521444006080922

2.6250

13:20:33

XLON

45

521444006080923

2.6250

13:20:38

XLON

750

521444006080924

2.6250

13:20:38

XLON

684

521444006080925

2.6250

13:20:43

XLON

70

521444006080926

2.6250

13:20:43

XLON

1,034

521444006080927

2.6240

13:21:29

XLON

3,965

521444006081037

2.6240

13:21:29

XLON

143

521444006081039

2.6250

13:24:44

XLON

404

521444006081493

2.6250

13:24:44

XLON

1,410

521444006081494

2.6250

13:24:49

XLON

74

521444006081515

2.6250

13:24:49

XLON

130

521444006081516

2.6250

13:24:54

XLON

1,028

521444006081536

2.6260

13:24:59

XLON

3,965

521444006081561

2.6290

13:25:09

XLON

56

521444006081610

2.6290

13:25:09

XLON

1,137

521444006081611

2.6290

13:25:09

XLON

991

521444006081612

2.6290

13:25:17

XLON

1,084

521444006081619

2.6290

13:25:17

XLON

3,208

521444006081620

2.6290

13:25:22

XLON

1,084

521444006081623

2.6290

13:25:22

XLON

740

521444006081624

2.6290

13:25:22

XLON

1,700

521444006081625

2.6290

13:25:22

XLON

375

521444006081626

2.6280

13:25:36

XLON

3,965

521444006081664

2.6290

13:28:04

XLON

1,577

521444006082008

2.6290

13:28:04

XLON

478

521444006082009

2.6290

13:28:04

XLON

1,910

521444006082010

2.6290

13:29:20

XLON

3,965

521444006082133

2.6300

13:29:21

XLON

624

521444006082190

2.6300

13:29:21

XLON

1,229

521444006082191

2.6310

13:29:25

XLON

750

521444006082231

2.6310

13:29:25

XLON

7,243

521444006082232

2.6600

13:30:34

XLON

750

521444006083337

2.6600

13:30:34

XLON

1,190

521444006083338

2.6600

13:30:34

XLON

598

521444006083339

2.6680

13:30:52

XLON

3,965

521444006083506

2.6670

13:30:52

XLON

750

521444006083509

2.6670

13:30:52

XLON

3,047

521444006083510

2.6670

13:30:52

XLON

168

521444006083511

2.6660

13:30:52

XLON

750

521444006083512

2.6640

13:30:56

XLON

750

521444006083535

2.6640

13:30:56

XLON

3,215

521444006083536

2.6620

13:31:02

XLON

3,255

521444006083687

2.6620

13:31:02

XLON

710

521444006083688

2.6710

13:31:11

XLON

3,965

521444006083823

2.6710

13:31:11

XLON

3,965

521444006083820

2.6710

13:31:12

XLON

505

521444006083836

2.6710

13:31:12

XLON

3,182

521444006083837

2.6710

13:31:12

XLON

525

521444006083838

2.6650

13:31:14

XLON

3,965

521444006083862

2.6570

13:31:18

XLON

3,965

521444006083957

2.6560

13:31:18

XLON

750

521444006083966

2.6570

13:31:18

XLON

639

521444006083967

2.6570

13:31:18

XLON

2,576

521444006083968

2.6510

13:31:20

XLON

3,965

521444006083993

2.6500

13:31:24

XLON

750

521444006084079

2.6500

13:31:24

XLON

671

521444006084080

2.6490

13:31:27

XLON

3,965

521444006084118

2.6480

13:31:33

XLON

819

521444006084211

2.6480

13:31:33

XLON

3,146

521444006084212

2.6460

13:31:33

XLON

1,037

521444006084215

2.6460

13:31:33

XLON

1,591

521444006084216

2.6470

13:31:33

XLON

1,037

521444006084217

2.6470

13:31:33

XLON

300

521444006084218

2.6460

13:31:35

XLON

750

521444006084254

2.6460

13:31:35

XLON

1,049

521444006084255

2.6460

13:31:35

XLON

667

521444006084256

2.6470

13:31:40

XLON

750

521444006084330

2.6470

13:31:40

XLON

1,052

521444006084331

2.6470

13:31:40

XLON

382

521444006084332

2.6470

13:31:46

XLON

3,874

521444006084380

2.6470

13:31:46

XLON

91

521444006084381

2.6460

13:31:46

XLON

750

521444006084387

2.6470

13:31:46

XLON

673

521444006084388

2.6480

13:31:46

XLON

202

521444006084389

2.6470

13:31:51

XLON

838

521444006084435

2.6450

13:31:51

XLON

3,965

521444006084438

2.6480

13:32:13

XLON

3,965

521444006084651

2.6490

13:32:23

XLON

750

521444006084761

2.6490

13:32:23

XLON

643

521444006084762

2.6490

13:32:23

XLON

740

521444006084763

2.6490

13:32:23

XLON

726

521444006084764

2.6470

13:32:30

XLON

771

521444006084800

2.6470

13:32:30

XLON

3,194

521444006084801

2.6460

13:32:39

XLON

3,965

521444006084845

2.6470

13:32:45

XLON

1,050

521444006084870

2.6470

13:32:45

XLON

2,915

521444006084871

2.6510

13:33:09

XLON

165

521444006084945

2.6490

13:33:19

XLON

3,965

521444006084953

2.6490

13:33:29

XLON

3,965

521444006085034

2.6500

13:33:49

XLON

671

521444006085113

2.6500

13:33:49

XLON

3,294

521444006085114

2.6500

13:33:49

XLON

715

521444006085120

2.6490

13:34:19

XLON

186

521444006085201

2.6490

13:34:19

XLON

3,779

521444006085202

2.6490

13:34:19

XLON

703

521444006085204

2.6490

13:34:19

XLON

3,262

521444006085205

2.6440

13:34:25

XLON

643

521444006085247

2.6440

13:34:25

XLON

3,322

521444006085248

2.6430

13:34:26

XLON

3,965

521444006085263

2.6410

13:34:30

XLON

427

521444006085293

2.6400

13:34:56

XLON

1,532

521444006085413

2.6400

13:34:56

XLON

1,346

521444006085414

2.6400

13:34:56

XLON

1,087

521444006085415

2.6410

13:34:56

XLON

750

521444006085416

2.6410

13:34:56

XLON

935

521444006085417

2.6430

13:35:01

XLON

1,296

521444006085458

2.6430

13:35:01

XLON

566

521444006085459

2.6410

13:35:11

XLON

1,800

521444006085497

2.6410

13:35:11

XLON

2,165

521444006085498

2.6410

13:36:09

XLON

3,965

521444006085637

2.6400

13:36:10

XLON

750

521444006085642

2.6400

13:36:10

XLON

340

521444006085643

2.6410

13:36:10

XLON

146

521444006085644

2.6410

13:36:10

XLON

2,729

521444006085645

2.6390

13:37:03

XLON

3,965

521444006085799

2.6380

13:37:04

XLON

1,868

521444006085802

2.6380

13:37:04

XLON

2,097

521444006085803

2.6370

13:37:05

XLON

750

521444006085807

2.6370

13:37:05

XLON

873

521444006085808

2.6370

13:37:05

XLON

719

521444006085809

2.6380

13:37:05

XLON

743

521444006085810

2.6380

13:37:05

XLON

775

521444006085811

2.6380

13:37:05

XLON

105

521444006085812

2.6350

13:37:30

XLON

226

521444006085858

2.6350

13:37:30

XLON

607

521444006085859

2.6360

13:38:13

XLON

3,965

521444006085983

2.6360

13:38:25

XLON

750

521444006086013

2.6360

13:38:25

XLON

523

521444006086014

2.6360

13:38:32

XLON

163

521444006086048

2.6360

13:38:32

XLON

750

521444006086049

2.6350

13:39:24

XLON

3,186

521444006086131

2.6370

13:39:57

XLON

3,965

521444006086223

2.6360

13:40:05

XLON

1,696

521444006086249

2.6360

13:40:05

XLON

2,269

521444006086250

2.6370

13:40:05

XLON

769

521444006086263

2.6370

13:40:05

XLON

66

521444006086264

2.6370

13:41:22

XLON

1,596

521444006086381

2.6370

13:41:22

XLON

2,369

521444006086382

2.6370

13:41:23

XLON

798

521444006086390

2.6370

13:42:22

XLON

840

521444006086490

2.6370

13:42:22

XLON

931

521444006086491

2.6370

13:42:22

XLON

2,194

521444006086492

2.6370

13:42:23

XLON

658

521444006086493

2.6370

13:42:23

XLON

750

521444006086494

2.6370

13:42:27

XLON

340

521444006086507

2.6370

13:42:27

XLON

775

521444006086508

2.6370

13:42:27

XLON

740

521444006086509

2.6370

13:42:27

XLON

750

521444006086510

2.6370

13:42:27

XLON

524

521444006086511

2.6350

13:42:41

XLON

3,965

521444006086580

2.6360

13:43:02

XLON

3,965

521444006086677

2.6440

13:47:04

XLON

692

521444006087366

2.6440

13:47:04

XLON

3,273

521444006087367

2.6430

13:47:04

XLON

739

521444006087375

2.6430

13:47:04

XLON

3,226

521444006087376

2.6420

13:47:04

XLON

73

521444006087377

2.6430

13:48:25

XLON

217

521444006087518

2.6420

13:48:27

XLON

1,761

521444006087522

2.6420

13:48:27

XLON

1,761

521444006087523

2.6420

13:48:27

XLON

443

521444006087524

2.6420

13:48:30

XLON

226

521444006087525

2.6420

13:48:30

XLON

750

521444006087526

2.6420

13:48:30

XLON

45

521444006087527

2.6420

13:48:30

XLON

775

521444006087528

2.6420

13:48:30

XLON

638

521444006087529

2.6410

13:49:32

XLON

1,005

521444006087662

2.6410

13:49:32

XLON

2,072

521444006087663

2.6410

13:49:33

XLON

738

521444006087668

2.6410

13:49:33

XLON

750

521444006087669

2.6410

13:49:33

XLON

911

521444006087670

2.6410

13:49:33

XLON

383

521444006087671

2.6410

13:49:44

XLON

750

521444006087690

2.6410

13:49:44

XLON

775

521444006087691

2.6410

13:49:44

XLON

709

521444006087692

2.6390

13:49:50

XLON

200

521444006087696

2.6390

13:50:08

XLON

3,765

521444006087729

2.6380

13:50:08

XLON

171

521444006087731

2.6390

13:50:08

XLON

717

521444006087732

2.6390

13:50:08

XLON

750

521444006087733

2.6390

13:50:08

XLON

1,236

521444006087734

2.6390

13:50:08

XLON

1,091

521444006087735

2.6390

13:50:38

XLON

714

521444006087803

2.6390

13:50:38

XLON

685

521444006087804

2.6400

13:51:44

XLON

182

521444006087965

2.6400

13:51:44

XLON

599

521444006087966

2.6400

13:51:44

XLON

576

521444006087967

2.6380

13:51:44

XLON

257

521444006087971

2.6400

13:53:43

XLON

4

521444006088234

2.6400

13:53:49

XLON

1

521444006088241

2.6400

13:53:50

XLON

55

521444006088242

2.6410

13:54:20

XLON

750

521444006088354

2.6410

13:54:20

XLON

754

521444006088355

2.6410

13:54:20

XLON

2,461

521444006088356

2.6410

13:54:25

XLON

750

521444006088368

2.6410

13:54:25

XLON

740

521444006088369

2.6410

13:54:25

XLON

571

521444006088370

2.6410

13:54:37

XLON

170

521444006088389

2.6410

13:54:37

XLON

85

521444006088390

2.6410

13:54:37

XLON

750

521444006088391

2.6410

13:54:37

XLON

719

521444006088392

2.6390

13:54:48

XLON

3,965

521444006088410

2.6390

13:58:09

XLON

3,965

521444006088918

2.6380

13:58:09

XLON

3,215

521444006088921

2.6380

13:58:09

XLON

545

521444006088922

2.6380

13:58:09

XLON

205

521444006088923

2.6380

13:58:09

XLON

668

521444006088924

2.6380

13:58:09

XLON

146

521444006088925

2.6380

13:58:23

XLON

736

521444006088948

2.6380

13:58:23

XLON

160

521444006088949

2.6370

13:58:23

XLON

3,965

521444006088953

2.6370

13:58:28

XLON

672

521444006088981

2.6370

13:58:28

XLON

750

521444006088982

2.6370

13:58:28

XLON

775

521444006088983

2.6370

13:58:28

XLON

255

521444006088984

2.6370

13:58:28

XLON

58

521444006088985

2.6370

13:58:28

XLON

740

521444006088986

2.6370

13:58:33

XLON

585

521444006088987

2.6370

13:58:33

XLON

519

521444006088988

2.6370

13:58:33

XLON

503

521444006088989

2.6370

13:58:33

XLON

524

521444006088990

2.6370

13:58:33

XLON

775

521444006088991

2.6370

13:58:33

XLON

724

521444006088992

2.6370

13:58:42

XLON

711

521444006089001

2.6370

13:58:47

XLON

473

521444006089002

2.6370

13:58:52

XLON

1,011

521444006089007

2.6370

13:58:52

XLON

26

521444006089008

2.6370

13:59:10

XLON

157

521444006089059

2.6370

13:59:10

XLON

595

521444006089060

2.6370

13:59:10

XLON

531

521444006089061

2.6360

13:59:46

XLON

3,965

521444006089127

2.6360

14:00:19

XLON

3,009

521444006089214

2.6360

14:00:19

XLON

956

521444006089215

2.6360

14:00:49

XLON

159

521444006089359

2.6360

14:00:49

XLON

3,957

521444006089360

2.6340

14:04:01

XLON

1,863

521444006089971

2.6340

14:04:01

XLON

1,445

521444006089972

2.6360

14:04:11

XLON

58

521444006090027

2.6360

14:04:14

XLON

508

521444006090038

2.6360

14:04:14

XLON

1,800

521444006090039

2.6360

14:04:14

XLON

1,599

521444006090040

2.6350

14:07:14

XLON

3,965

521444006090511

2.6340

14:07:15

XLON

3,185

521444006090515

2.6340

14:07:15

XLON

780

521444006090516

2.6340

14:07:15

XLON

609

521444006090517

2.6330

14:07:29

XLON

156

521444006090565

2.6330

14:07:29

XLON

58

521444006090566

2.6330

14:07:29

XLON

1,014

521444006090567

2.6320

14:08:47

XLON

2,947

521444006090762

2.6320

14:08:47

XLON

1,018

521444006090766

2.6320

14:08:49

XLON

3,965

521444006090812

2.6320

14:08:52

XLON

750

521444006090872

2.6320

14:08:52

XLON

476

521444006090873

2.6310

14:08:56

XLON

3,080

521444006090914

2.6310

14:08:56

XLON

885

521444006090919

2.6310

14:08:56

XLON

212

521444006090960

2.6310

14:08:56

XLON

3,753

521444006090961

2.6310

14:09:29

XLON

56

521444006091217

2.6310

14:09:29

XLON

744

521444006091218

2.6310

14:09:29

XLON

71

521444006091219

2.6290

14:09:47

XLON

752

521444006091283

2.6290

14:09:49

XLON

1,778

521444006091284

2.6290

14:09:49

XLON

1,435

521444006091285

2.6280

14:09:49

XLON

3,965

521444006091287

2.6280

14:10:24

XLON

750

521444006091431

2.6280

14:10:24

XLON

775

521444006091432

2.6280

14:10:24

XLON

453

521444006091433

2.6270

14:10:27

XLON

3,965

521444006091437

2.6260

14:11:27

XLON

3,482

521444006091588

2.6260

14:11:28

XLON

483

521444006091589

2.6250

14:11:30

XLON

2,226

521444006091591

2.6250

14:11:30

XLON

1,739

521444006091590

2.6240

14:12:59

XLON

1,379

521444006091765

2.6240

14:13:05

XLON

1,344

521444006091770

2.6240

14:13:05

XLON

1,242

521444006091771

2.6230

14:15:09

XLON

58

521444006092038

2.6230

14:15:27

XLON

511

521444006092131

2.6230

14:15:27

XLON

3,396

521444006092132

2.6240

14:15:27

XLON

859

521444006092133

2.6240

14:15:27

XLON

750

521444006092134

2.6260

14:19:03

XLON

641

521444006092681

2.6260

14:19:03

XLON

3,324

521444006092682

2.6250

14:19:03

XLON

246

521444006092694

2.6260

14:19:03

XLON

775

521444006092695

2.6260

14:19:03

XLON

740

521444006092696

2.6260

14:19:03

XLON

750

521444006092697

2.6260

14:19:03

XLON

1,295

521444006092698

2.6260

14:19:03

XLON

159

521444006092699

2.6260

14:19:05

XLON

616

521444006092715

2.6260

14:19:05

XLON

750

521444006092716

2.6260

14:20:35

XLON

88

521444006092962

2.6260

14:20:35

XLON

775

521444006092963

2.6260

14:20:35

XLON

713

521444006092964

2.6260

14:20:58

XLON

85

521444006093041

2.6260

14:20:58

XLON

775

521444006093042

2.6260

14:20:58

XLON

43

521444006093043

2.6260

14:21:43

XLON

87

521444006093184

2.6260

14:21:43

XLON

58

521444006093185

2.6260

14:21:43

XLON

591

521444006093186

2.6260

14:21:43

XLON

671

521444006093187

2.6260

14:21:52

XLON

83

521444006093211

2.6260

14:21:52

XLON

58

521444006093212

2.6260

14:21:52

XLON

740

521444006093213

2.6260

14:21:52

XLON

44

521444006093214

2.6260

14:21:58

XLON

1,283

521444006093232

2.6260

14:21:58

XLON

775

521444006093233

2.6260

14:21:58

XLON

619

521444006093234

2.6260

14:22:06

XLON

980

521444006093261

2.6250

14:22:12

XLON

3,965

521444006093292

2.6240

14:22:31

XLON

750

521444006093329

2.6240

14:22:31

XLON

1,685

521444006093330

2.6240

14:22:31

XLON

1,530

521444006093331

2.6240

14:22:31

XLON

2

521444006093336

2.6240

14:22:36

XLON

199

521444006093338

2.6240

14:22:36

XLON

859

521444006093339

2.6230

14:22:37

XLON

3,965

521444006093344

2.6230

14:23:07

XLON

775

521444006093405

2.6230

14:23:07

XLON

21

521444006093406

2.6230

14:23:07

XLON

750

521444006093407

2.6230

14:23:07

XLON

740

521444006093408

2.6230

14:23:07

XLON

555

521444006093409

2.6220

14:24:17

XLON

3,965

521444006093520

2.6230

14:26:54

XLON

2,674

521444006094019

2.6230

14:26:54

XLON

1,291

521444006094020

2.6230

14:26:54

XLON

205

521444006094028

2.6230

14:26:54

XLON

159

521444006094029

2.6230

14:26:54

XLON

3,601

521444006094030

2.6220

14:28:55

XLON

1

521444006094273

2.6220

14:29:42

XLON

667

521444006094371

2.6220

14:29:42

XLON

1,072

521444006094372

2.6220

14:29:42

XLON

2,225

521444006094373

2.6210

14:29:42

XLON

1,500

521444006094374

2.6210

14:29:42

XLON

661

521444006094375

2.6210

14:29:42

XLON

750

521444006094376

2.6210

14:29:42

XLON

740

521444006094377

2.6210

14:29:42

XLON

702

521444006094378

2.6200

14:29:44

XLON

750

521444006094391

2.6200

14:29:44

XLON

925

521444006094392

2.6190

14:29:48

XLON

230

521444006094402

2.6190

14:29:54

XLON

283

521444006094426

2.6190

14:29:58

XLON

3,452

521444006094427

2.6190

14:29:58

XLON

646

521444006094428

2.6190

14:29:58

XLON

750

521444006094429

2.6190

14:29:58

XLON

183

521444006094430

2.6190

14:29:58

XLON

740

521444006094431

2.6170

14:30:04

XLON

750

521444006094566

2.6170

14:30:04

XLON

650

521444006094567

2.6170

14:30:21

XLON

58

521444006094778

2.6170

14:30:21

XLON

775

521444006094779

2.6170

14:30:30

XLON

69

521444006094837

2.6180

14:30:50

XLON

750

521444006095055

2.6180

14:30:50

XLON

775

521444006095056

2.6180

14:30:50

XLON

1,302

521444006095057

2.6180

14:30:50

XLON

740

521444006095058

2.6180

14:30:50

XLON

333

521444006095059

2.6170

14:30:51

XLON

626

521444006095093

2.6170

14:30:51

XLON

1,800

521444006095094

2.6170

14:30:51

XLON

1,539

521444006095095

2.6170

14:30:55

XLON

775

521444006095129

2.6170

14:30:55

XLON

740

521444006095130

2.6170

14:30:55

XLON

418

521444006095131

2.6170

14:31:00

XLON

2,787

521444006095150

2.6170

14:31:00

XLON

1,102

521444006095151

2.6170

14:31:00

XLON

76

521444006095152

2.6160

14:31:01

XLON

3,965

521444006095177

2.6170

14:31:01

XLON

775

521444006095178

2.6170

14:31:01

XLON

750

521444006095179

2.6170

14:31:01

XLON

398

521444006095180

2.6170

14:31:01

XLON

305

521444006095181

2.6170

14:31:01

XLON

47

521444006095182

2.6170

14:31:29

XLON

1,769

521444006095394

2.6170

14:31:29

XLON

2,196

521444006095395

2.6160

14:31:30

XLON

3,965

521444006095397

2.6160

14:31:47

XLON

750

521444006095522

2.6160

14:31:47

XLON

775

521444006095523

2.6160

14:31:47

XLON

711

521444006095524

2.6160

14:31:57

XLON

178

521444006095630

2.6160

14:31:57

XLON

55

521444006095631

2.6160

14:31:57

XLON

775

521444006095632

2.6160

14:31:57

XLON

483

521444006095633

2.6160

14:32:02

XLON

143

521444006095677

2.6160

14:32:02

XLON

1,007

521444006095678

2.6160

14:32:02

XLON

1,585

521444006095679

2.6170

14:32:18

XLON

917

521444006095838

2.6170

14:32:28

XLON

750

521444006095908

2.6170

14:32:28

XLON

740

521444006095909

2.6170

14:32:28

XLON

598

521444006095910

2.6150

14:32:40

XLON

236

521444006095948

2.6150

14:32:40

XLON

775

521444006095949

2.6140

14:32:50

XLON

3,965

521444006095995

2.6140

14:32:50

XLON

775

521444006095997

2.6140

14:32:50

XLON

134

521444006095998

2.6140

14:33:04

XLON

3,965

521444006096099

2.6140

14:33:04

XLON

207

521444006096101

2.6130

14:33:18

XLON

3,965

521444006096318

2.6140

14:33:18

XLON

750

521444006096313

2.6140

14:33:18

XLON

740

521444006096314

2.6140

14:33:18

XLON

733

521444006096315

2.6120

14:33:43

XLON

3,965

521444006096449

2.6120

14:33:43

XLON

216

521444006096452

2.6140

14:33:53

XLON

1,220

521444006096496

2.6140

14:33:58

XLON

237

521444006096520

2.6140

14:33:58

XLON

922

521444006096521

2.6140

14:33:58

XLON

750

521444006096522

2.6140

14:33:58

XLON

740

521444006096523

2.6140

14:33:58

XLON

1,290

521444006096524

2.6140

14:33:58

XLON

374

521444006096525

2.6140

14:34:03

XLON

924

521444006096549

2.6140

14:34:03

XLON

187

521444006096550

2.6140

14:34:20

XLON

479

521444006096663

2.6140

14:34:20

XLON

551

521444006096664

2.6130

14:34:21

XLON

1,302

521444006096666

2.6130

14:34:21

XLON

202

521444006096667

2.6130

14:34:21

XLON

1,117

521444006096668

2.6150

14:35:08

XLON

1,133

521444006097021

2.6150

14:35:08

XLON

750

521444006097022

2.6150

14:35:08

XLON

642

521444006097023

2.6150

14:35:08

XLON

1,166

521444006097024

2.6120

14:35:17

XLON

750

521444006097115

2.6120

14:35:17

XLON

775

521444006097116

2.6120

14:35:17

XLON

740

521444006097117

2.6120

14:35:19

XLON

1,700

521444006097144

2.6130

14:35:48

XLON

2,047

521444006097302

2.6130

14:35:48

XLON

882

521444006097287

2.6130

14:35:48

XLON

3,083

521444006097288

2.6140

14:36:13

XLON

126

521444006097470

2.6140

14:36:13

XLON

3,379

521444006097471

2.6140

14:36:13

XLON

460

521444006097472

2.6150

14:36:34

XLON

1,500

521444006097654

2.6150

14:36:34

XLON

2,465

521444006097655

2.6150

14:36:39

XLON

689

521444006097678

2.6150

14:36:39

XLON

110

521444006097679

2.6140

14:36:44

XLON

2,720

521444006097699

2.6140

14:36:44

XLON

399

521444006097700

2.6170

14:38:05

XLON

3,224

521444006098149

2.6180

14:38:48

XLON

1,821

521444006098324

2.6220

14:39:24

XLON

3,965

521444006098652

2.6220

14:39:38

XLON

1,800

521444006098736

2.6220

14:39:48

XLON

1,845

521444006098804

2.6210

14:40:13

XLON

227

521444006098931

2.6210

14:40:13

XLON

1,683

521444006098932

2.6210

14:40:13

XLON

750

521444006098933

2.6210

14:40:23

XLON

932

521444006098990

2.6200

14:42:13

XLON

750

521444006099570

2.6200

14:42:13

XLON

775

521444006099571

2.6200

14:42:13

XLON

740

521444006099572

2.6200

14:42:13

XLON

349

521444006099573

2.6200

14:42:18

XLON

661

521444006099627

2.6200

14:42:18

XLON

750

521444006099628

2.6220

14:43:15

XLON

643

521444006099873

2.6220

14:43:15

XLON

171

521444006099874

2.6210

14:45:40

XLON

1,557

521444006100483

2.6210

14:45:40

XLON

411

521444006100484

2.6210

14:45:40

XLON

1,119

521444006100485

2.6220

14:46:14

XLON

201

521444006100697

2.6270

14:48:21

XLON

3,965

521444006101490

2.6260

14:49:49

XLON

2,143

521444006101771

2.6260

14:49:49

XLON

1,399

521444006101772

2.6260

14:49:49

XLON

423

521444006101773

2.6270

14:50:56

XLON

3,965

521444006102074

2.6260

14:51:00

XLON

3,965

521444006102093

2.6280

14:51:38

XLON

156

521444006102287

2.6280

14:51:38

XLON

775

521444006102288

2.6280

14:51:38

XLON

47

521444006102289

2.6280

14:51:43

XLON

201

521444006102302

2.6280

14:51:43

XLON

740

521444006102303

2.6280

14:51:43

XLON

775

521444006102304

2.6280

14:51:43

XLON

75

521444006102305

2.6280

14:51:57

XLON

3,965

521444006102330

2.6330

14:54:06

XLON

3,965

521444006103121

2.6320

14:54:29

XLON

1,426

521444006103265

2.6320

14:54:29

XLON

251

521444006103266

2.6320

14:54:29

XLON

2,288

521444006103267

2.6320

14:55:13

XLON

2,745

521444006103477

2.6350

14:56:02

XLON

685

521444006103844

2.6350

14:56:02

XLON

714

521444006103845

2.6350

14:57:02

XLON

1,187

521444006103982

2.6350

14:57:02

XLON

2,778

521444006103983

2.6350

14:57:02

XLON

2,457

521444006103991

2.6350

14:57:02

XLON

750

521444006103992

2.6350

14:57:02

XLON

758

521444006103993

2.6340

14:58:42

XLON

707

521444006104355

2.6340

14:58:42

XLON

775

521444006104356

2.6340

14:58:42

XLON

740

521444006104357

2.6340

14:58:42

XLON

751

521444006104358

2.6340

14:58:47

XLON

836

521444006104405

2.6340

14:58:47

XLON

160

521444006104406

2.6330

14:59:19

XLON

747

521444006104519

2.6330

14:59:50

XLON

3,965

521444006104632

2.6330

15:00:02

XLON

750

521444006104715

2.6330

15:00:02

XLON

775

521444006104716

2.6330

15:00:02

XLON

740

521444006104717

2.6330

15:00:02

XLON

439

521444006104718

2.6320

15:00:11

XLON

22

521444006104804

2.6320

15:00:11

XLON

775

521444006104805

2.6320

15:00:11

XLON

740

521444006104806

2.6320

15:00:11

XLON

666

521444006104807

2.6320

15:00:16

XLON

279

521444006104838

2.6320

15:00:16

XLON

500

521444006104839

2.6320

15:00:21

XLON

805

521444006104863

2.6320

15:00:31

XLON

115

521444006104886

2.6320

15:00:31

XLON

751

521444006104887

2.6320

15:00:31

XLON

43

521444006104888

2.6330

15:00:41

XLON

74

521444006104951

2.6330

15:00:41

XLON

1

521444006104952

2.6330

15:00:41

XLON

5

521444006104953

2.6330

15:00:41

XLON

58

521444006104954

2.6330

15:00:41

XLON

775

521444006104955

2.6330

15:00:41

XLON

46

521444006104956

2.6320

15:00:41

XLON

3,965

521444006104958

2.6320

15:00:41

XLON

192

521444006104963

2.6330

15:00:46

XLON

1,314

521444006105027

2.6330

15:00:46

XLON

950

521444006105028

2.6330

15:00:46

XLON

750

521444006105029

2.6330

15:00:46

XLON

755

521444006105030

2.6330

15:00:46

XLON

740

521444006105031

2.6330

15:00:46

XLON

608

521444006105032

2.6330

15:00:56

XLON

1,403

521444006105075

2.6330

15:00:56

XLON

603

521444006105076

2.6330

15:00:56

XLON

1,314

521444006105080

2.6330

15:00:56

XLON

775

521444006105081

2.6330

15:00:56

XLON

750

521444006105082

2.6330

15:00:56

XLON

740

521444006105083

2.6330

15:00:56

XLON

281

521444006105084

2.6360

15:02:05

XLON

10

521444006105555

2.6360

15:02:06

XLON

3,955

521444006105564

2.6360

15:02:07

XLON

750

521444006105571

2.6360

15:02:07

XLON

775

521444006105572

2.6360

15:02:07

XLON

1,600

521444006105573

2.6360

15:02:07

XLON

740

521444006105574

2.6360

15:02:07

XLON

865

521444006105575

2.6350

15:03:38

XLON

3,163

521444006105982

2.6350

15:03:38

XLON

2,584

521444006105996

2.6380

15:05:06

XLON

1,500

521444006106389

2.6380

15:05:06

XLON

775

521444006106390

2.6380

15:05:06

XLON

26

521444006106391

2.6380

15:05:06

XLON

750

521444006106392

2.6380

15:05:06

XLON

740

521444006106393

2.6380

15:05:06

XLON

893

521444006106394

2.6380

15:05:11

XLON

359

521444006106409

2.6380

15:05:11

XLON

590

521444006106410

2.6380

15:05:11

XLON

4,215

521444006106411

2.6380

15:05:21

XLON

871

521444006106468

2.6380

15:05:21

XLON

2,285

521444006106469

2.6380

15:06:09

XLON

1,534

521444006106734

2.6380

15:06:23

XLON

2,251

521444006106796

2.6380

15:06:23

XLON

750

521444006106815

2.6380

15:06:23

XLON

179

521444006106816

2.6350

15:09:16

XLON

355

521444006107709

2.6350

15:09:16

XLON

22

521444006107710

2.6350

15:09:28

XLON

2,482

521444006107763

2.6350

15:09:28

XLON

188

521444006107764

2.6350

15:09:28

XLON

590

521444006107765

2.6350

15:09:28

XLON

178

521444006107766

2.6350

15:09:39

XLON

750

521444006107817

2.6350

15:09:39

XLON

211

521444006107818

2.6370

15:11:03

XLON

1,190

521444006108323

2.6370

15:11:03

XLON

640

521444006108324

2.6370

15:11:03

XLON

134

521444006108325

2.6370

15:11:04

XLON

1,587

521444006108331

2.6370

15:11:07

XLON

171

521444006108341

2.6370

15:11:07

XLON

603

521444006108342

2.6370

15:11:07

XLON

39

521444006108343

2.6360

15:11:11

XLON

1,476

521444006108363

2.6360

15:11:24

XLON

659

521444006108437

2.6360

15:11:24

XLON

750

521444006108438

2.6360

15:11:24

XLON

588

521444006108439

2.6350

15:11:28

XLON

2,615

521444006108468

2.6330

15:12:52

XLON

3,838

521444006108791

2.6330

15:12:52

XLON

740

521444006108793

2.6330

15:12:52

XLON

603

521444006108794

2.6330

15:12:52

XLON

266

521444006108795

2.6330

15:12:52

XLON

498

521444006108796

2.6300

15:13:16

XLON

740

521444006109079

2.6300

15:13:16

XLON

775

521444006109080

2.6300

15:13:16

XLON

619

521444006109081

2.6300

15:13:26

XLON

300

521444006109193

2.6300

15:13:26

XLON

758

521444006109194

2.6320

15:14:41

XLON

750

521444006109749

2.6320

15:14:41

XLON

1,500

521444006109750

2.6320

15:14:41

XLON

775

521444006109751

2.6320

15:14:41

XLON

306

521444006109752

2.6310

15:15:53

XLON

954

521444006110086

2.6310

15:15:53

XLON

2,033

521444006110087

2.6310

15:15:54

XLON

750

521444006110092

2.6310

15:15:54

XLON

388

521444006110093

2.6300

15:16:32

XLON

1,840

521444006110301

2.6300

15:16:32

XLON

570

521444006110304

2.6300

15:16:32

XLON

426

521444006110305

2.6300

15:16:32

XLON

202

521444006110306

2.6300

15:16:32

XLON

750

521444006110307

2.6300

15:18:07

XLON

3,664

521444006110678

2.6290

15:18:17

XLON

3,763

521444006110720

2.6290

15:18:43

XLON

750

521444006110817

2.6290

15:18:43

XLON

597

521444006110818

2.6290

15:19:04

XLON

2,618

521444006110891

2.6290

15:19:04

XLON

1,500

521444006110892

2.6290

15:19:04

XLON

750

521444006110893

2.6290

15:19:04

XLON

1,715

521444006110894

2.6290

15:19:09

XLON

1

521444006110962

2.6290

15:19:09

XLON

750

521444006110963

2.6290

15:19:09

XLON

217

521444006110964

2.6270

15:20:01

XLON

940

521444006111256

2.6270

15:20:01

XLON

1,255

521444006111257

2.6270

15:20:12

XLON

750

521444006111375

2.6270

15:20:12

XLON

740

521444006111376

2.6280

15:20:44

XLON

605

521444006111567

2.6280

15:20:44

XLON

305

521444006111568

2.6280

15:20:49

XLON

622

521444006111602

2.6280

15:20:49

XLON

151

521444006111603

2.6280

15:21:09

XLON

1,502

521444006111687

2.6280

15:21:56

XLON

3,965

521444006111865

2.6280

15:21:56

XLON

750

521444006111873

2.6280

15:21:56

XLON

775

521444006111874

2.6280

15:21:56

XLON

740

521444006111875

2.6290

15:22:02

XLON

33

521444006111906

2.6290

15:22:02

XLON

775

521444006111907

2.6290

15:22:02

XLON

40

521444006111908

2.6290

15:22:11

XLON

750

521444006111960

2.6290

15:22:11

XLON

775

521444006111961

2.6290

15:22:11

XLON

20

521444006111962

2.6290

15:22:55

XLON

854

521444006112138

2.6290

15:22:55

XLON

1,800

521444006112139

2.6290

15:22:55

XLON

1,310

521444006112140

2.6300

15:22:55

XLON

750

521444006112142

2.6300

15:22:55

XLON

771

521444006112143

2.6290

15:23:00

XLON

2,622

521444006112201

2.6280

15:23:20

XLON

2,825

521444006112397

2.6280

15:23:20

XLON

750

521444006112407

2.6280

15:24:07

XLON

5

521444006112575

2.6280

15:24:07

XLON

750

521444006112576

2.6280

15:24:07

XLON

391

521444006112577

2.6280

15:26:30

XLON

1,036

521444006113166

2.6290

15:26:48

XLON

58

521444006113253

2.6290

15:26:48

XLON

130

521444006113254

2.6290

15:26:48

XLON

740

521444006113255

2.6290

15:26:48

XLON

46

521444006113256

2.6290

15:26:54

XLON

185

521444006113273

2.6290

15:26:54

XLON

775

521444006113274

2.6290

15:27:51

XLON

882

521444006113477

2.6290

15:27:51

XLON

1,973

521444006113478

2.6290

15:27:51

XLON

1,110

521444006113479

2.6290

15:27:51

XLON

154

521444006113481

2.6280

15:28:01

XLON

635

521444006113544

2.6280

15:28:01

XLON

728

521444006113545

2.6280

15:28:06

XLON

15

521444006113547

2.6280

15:28:06

XLON

953

521444006113548

2.6280

15:28:11

XLON

107

521444006113566

2.6280

15:28:11

XLON

58

521444006113567

2.6280

15:28:11

XLON

851

521444006113568

2.6270

15:28:37

XLON

721

521444006113683

2.6270

15:28:37

XLON

1,500

521444006113684

2.6270

15:28:37

XLON

750

521444006113685

2.6270

15:28:37

XLON

712

521444006113686

2.6270

15:28:37

XLON

204

521444006113687

2.6270

15:28:42

XLON

77

521444006113691

2.6270

15:28:42

XLON

748

521444006113692

2.6240

15:30:15

XLON

750

521444006114198

2.6240

15:30:15

XLON

739

521444006114199

2.6240

15:30:15

XLON

775

521444006114200

2.6240

15:30:15

XLON

580

521444006114201

2.6240

15:30:15

XLON

750

521444006114206

2.6240

15:30:15

XLON

270

521444006114207

2.6230

15:30:49

XLON

2,793

521444006114296

2.6230

15:30:50

XLON

164

521444006114305

2.6230

15:30:50

XLON

294

521444006114306

2.6230

15:30:50

XLON

740

521444006114307

2.6230

15:30:50

XLON

51

521444006114308

2.6220

15:32:33

XLON

2,631

521444006114919

2.6220

15:32:33

XLON

347

521444006114920

2.6220

15:32:33

XLON

384

521444006114921

2.6220

15:33:23

XLON

736

521444006115082

2.6220

15:33:23

XLON

750

521444006115083

2.6220

15:33:23

XLON

1,314

521444006115084

2.6220

15:33:23

XLON

775

521444006115085

2.6220

15:33:23

XLON

390

521444006115086

2.6210

15:33:42

XLON

981

521444006115170

2.6210

15:33:57

XLON

198

521444006115278

2.6210

15:33:57

XLON

642

521444006115279

2.6210

15:34:05

XLON

750

521444006115300

2.6210

15:34:05

XLON

1,500

521444006115301

2.6210

15:34:05

XLON

721

521444006115302

2.6210

15:34:05

XLON

6

521444006115303

2.6200

15:34:24

XLON

1,167

521444006115348

2.6200

15:34:24

XLON

1,138

521444006115349

2.6220

15:35:12

XLON

750

521444006115500

2.6220

15:35:12

XLON

642

521444006115501

2.6250

15:36:00

XLON

953

521444006115807

2.6250

15:36:00

XLON

2,565

521444006115808

2.6250

15:36:00

XLON

94

521444006115809

2.6250

15:36:07

XLON

159

521444006115847

2.6250

15:36:51

XLON

3,875

521444006115934

2.6250

15:36:51

XLON

90

521444006115935

2.6250

15:37:12

XLON

750

521444006116077

2.6250

15:37:12

XLON

702

521444006116078

2.6250

15:37:12

XLON

2,942

521444006116074

2.6230

15:37:17

XLON

1,500

521444006116130

2.6230

15:37:17

XLON

615

521444006116131

2.6230

15:37:17

XLON

494

521444006116132

2.6220

15:37:18

XLON

750

521444006116145

2.6220

15:37:22

XLON

750

521444006116170

2.6220

15:37:22

XLON

337

521444006116171

2.6220

15:37:22

XLON

149

521444006116172

2.6220

15:37:22

XLON

775

521444006116173

2.6220

15:37:22

XLON

650

521444006116174

2.6230

15:37:48

XLON

477

521444006116231

2.6230

15:37:48

XLON

151

521444006116232

2.6230

15:37:48

XLON

757

521444006116233

2.6220

15:37:50

XLON

1,986

521444006116256

2.6220

15:37:50

XLON

750

521444006116257

2.6220

15:37:50

XLON

679

521444006116258

2.6220

15:37:50

XLON

156

521444006116259

2.6210

15:38:00

XLON

1,621

521444006116280

2.6210

15:38:00

XLON

1,247

521444006116290

2.6210

15:38:00

XLON

9

521444006116291

2.6210

15:38:01

XLON

750

521444006116308

2.6210

15:38:01

XLON

151

521444006116309

2.6200

15:38:06

XLON

750

521444006116400

2.6200

15:38:06

XLON

1

521444006116401

2.6200

15:38:06

XLON

259

521444006116402

2.6180

15:39:00

XLON

2,425

521444006116740

2.6180

15:39:00

XLON

740

521444006116744

2.6180

15:39:00

XLON

750

521444006116745

2.6150

15:39:51

XLON

750

521444006116989

2.6150

15:39:51

XLON

3,215

521444006116990

2.6160

15:40:42

XLON

750

521444006117225

2.6160

15:40:47

XLON

861

521444006117231

2.6160

15:40:47

XLON

750

521444006117232

2.6160

15:40:47

XLON

625

521444006117233

2.6160

15:40:47

XLON

740

521444006117234

2.6160

15:40:47

XLON

248

521444006117235

2.6160

15:40:52

XLON

1

521444006117247

2.6160

15:40:52

XLON

47

521444006117248

2.6160

15:40:52

XLON

476

521444006117249

2.6160

15:40:52

XLON

592

521444006117250

2.6150

15:41:07

XLON

660

521444006117304

2.6150

15:41:07

XLON

375

521444006117305

2.6150

15:41:07

XLON

750

521444006117306

2.6150

15:41:07

XLON

288

521444006117307

2.6140

15:42:26

XLON

1,500

521444006117550

2.6140

15:42:26

XLON

191

521444006117551

2.6140

15:42:27

XLON

750

521444006117554

2.6140

15:42:27

XLON

2,012

521444006117552

2.6130

15:43:02

XLON

750

521444006117697

2.6130

15:43:02

XLON

571

521444006117698

2.6120

15:44:08

XLON

679

521444006117853

2.6120

15:44:08

XLON

166

521444006117854

2.6120

15:44:08

XLON

191

521444006117847

2.6120

15:44:08

XLON

1,737

521444006117848

2.6120

15:44:08

XLON

169

521444006117849

2.6100

15:47:33

XLON

1,852

521444006118505

2.6100

15:47:33

XLON

750

521444006118506

2.6100

15:47:33

XLON

727

521444006118507

2.6100

15:47:33

XLON

740

521444006118508

2.6100

15:47:33

XLON

92

521444006118509

2.6080

15:48:08

XLON

750

521444006118690

2.6080

15:48:08

XLON

775

521444006118691

2.6080

15:48:08

XLON

360

521444006118692

2.6070

15:48:13

XLON

3,965

521444006118744

2.6070

15:48:53

XLON

3,965

521444006118860

2.6070

15:48:58

XLON

775

521444006118871

2.6070

15:48:58

XLON

740

521444006118872

2.6070

15:48:58

XLON

58

521444006118873

2.6070

15:48:58

XLON

977

521444006118874

2.6060

15:48:58

XLON

3,965

521444006118878

2.6050

15:49:03

XLON

981

521444006118897

2.6050

15:49:32

XLON

1,248

521444006119023

2.6050

15:49:32

XLON

1,736

521444006119024

2.6050

15:49:32

XLON

763

521444006119025

2.6050

15:49:32

XLON

775

521444006119026

2.6050

15:49:32

XLON

740

521444006119027

2.6050

15:50:10

XLON

3,940

521444006119138

2.6040

15:50:19

XLON

750

521444006119196

2.6040

15:50:19

XLON

775

521444006119197

2.6040

15:50:19

XLON

740

521444006119198

2.6040

15:50:19

XLON

1,700

521444006119204

2.6020

15:50:35

XLON

750

521444006119348

2.6020

15:50:35

XLON

444

521444006119349

2.6020

15:51:15

XLON

3,965

521444006119624

2.6040

15:51:42

XLON

1,911

521444006119781

2.6040

15:51:42

XLON

1,224

521444006119782

2.6090

15:54:44

XLON

750

521444006120517

2.6090

15:54:44

XLON

542

521444006120518

2.6080

15:55:25

XLON

2,562

521444006120658

2.6080

15:55:25

XLON

1,403

521444006120659

2.6080

15:57:08

XLON

3,965

521444006121103

2.6090

15:57:14

XLON

1,156

521444006121133

2.6080

15:57:14

XLON

3,965

521444006121134

2.6080

15:57:19

XLON

1,101

521444006121137

2.6080

15:57:19

XLON

568

521444006121138

2.6080

15:57:19

XLON

58

521444006121139

2.6080

15:57:24

XLON

461

521444006121151

2.6080

15:57:24

XLON

1,120

521444006121152

2.6070

15:57:24

XLON

2,511

521444006121159

2.6070

15:57:24

XLON

1,454

521444006121160

2.6070

15:57:25

XLON

1,500

521444006121162

2.6070

15:57:25

XLON

750

521444006121163

2.6070

15:57:25

XLON

740

521444006121164

2.6070

15:57:25

XLON

874

521444006121165

2.6070

15:57:25

XLON

101

521444006121166

2.6060

15:57:34

XLON

657

521444006121210

2.6060

15:57:34

XLON

266

521444006121211

2.6060

15:57:34

XLON

750

521444006121212

2.6050

15:58:05

XLON

3,965

521444006121359

2.6050

15:59:32

XLON

864

521444006121659

2.6050

15:59:32

XLON

3,101

521444006121660

2.6050

15:59:32

XLON

775

521444006121666

2.6050

15:59:32

XLON

637

521444006121667

2.6050

15:59:32

XLON

740

521444006121668

2.6050

15:59:32

XLON

750

521444006121669

2.6060

15:59:37

XLON

199

521444006121724

2.6060

15:59:37

XLON

750

521444006121725

2.6060

15:59:42

XLON

82

521444006121743

2.6060

15:59:45

XLON

917

521444006121752

2.6060

15:59:45

XLON

1,256

521444006121753

2.6060

15:59:48

XLON

750

521444006121772

2.6060

15:59:48

XLON

561

521444006121773

2.6050

15:59:48

XLON

3,965

521444006121774

2.6050

15:59:53

XLON

976

521444006121789

2.6050

15:59:53

XLON

750

521444006121790

2.6050

15:59:53

XLON

514

521444006121791

2.6050

15:59:53

XLON

254

521444006121792

2.6050

15:59:58

XLON

804

521444006121956

2.6050

15:59:58

XLON

179

521444006121957

2.6050

15:59:58

XLON

750

521444006121958

2.6050

15:59:58

XLON

417

521444006121959

2.6050

15:59:58

XLON

740

521444006121960

2.6050

15:59:58

XLON

693

521444006121961

2.6040

16:00:06

XLON

750

521444006122017

2.6040

16:00:06

XLON

1,100

521444006122018

2.6040

16:00:06

XLON

740

521444006122019

2.6040

16:00:06

XLON

566

521444006122020

2.6080

16:01:20

XLON

950

521444006122396

2.6080

16:02:21

XLON

2,102

521444006122601

2.6080

16:02:21

XLON

750

521444006122603

2.6080

16:02:21

XLON

1,500

521444006122604

2.6080

16:02:41

XLON

426

521444006122674

2.6090

16:03:11

XLON

1,604

521444006122787

2.6090

16:03:11

XLON

155

521444006122788

2.6090

16:03:16

XLON

673

521444006122812

2.6090

16:03:16

XLON

1,332

521444006122813

2.6090

16:03:50

XLON

1,706

521444006122918

2.6090

16:03:50

XLON

762

521444006122919

2.6090

16:03:50

XLON

755

521444006122920

2.6080

16:04:53

XLON

3,104

521444006123113

2.6080

16:04:53

XLON

1,500

521444006123115

2.6080

16:04:53

XLON

740

521444006123116

2.6100

16:05:12

XLON

429

521444006123272

2.6100

16:05:12

XLON

666

521444006123273

2.6090

16:05:19

XLON

740

521444006123295

2.6090

16:05:19

XLON

750

521444006123296

2.6090

16:05:19

XLON

775

521444006123297

2.6100

16:06:02

XLON

3,446

521444006123530

2.6100

16:06:02

XLON

218

521444006123531

2.6100

16:06:02

XLON

715

521444006123532

2.6100

16:06:02

XLON

750

521444006123533

2.6090

16:06:05

XLON

938

521444006123580

2.6090

16:07:19

XLON

503

521444006123895

2.6110

16:07:51

XLON

3,146

521444006124048

2.6100

16:08:04

XLON

420

521444006124073

2.6100

16:09:14

XLON

630

521444006124309

2.6100

16:09:14

XLON

900

521444006124310

2.6100

16:09:14

XLON

3,495

521444006124303

2.6100

16:09:23

XLON

127

521444006124343

2.6100

16:09:23

XLON

58

521444006124344

2.6100

16:09:23

XLON

525

521444006124345

2.6100

16:09:23

XLON

750

521444006124346

2.6100

16:09:23

XLON

77

521444006124347

2.6100

16:09:28

XLON

503

521444006124354

2.6100

16:09:28

XLON

601

521444006124355

2.6090

16:10:01

XLON

402

521444006124474

2.6090

16:10:13

XLON

98

521444006124519

2.6090

16:10:18

XLON

933

521444006124533

2.6090

16:10:28

XLON

273

521444006124567

2.6090

16:10:28

XLON

740

521444006124568

2.6080

16:10:33

XLON

263

521444006124583

2.6080

16:10:33

XLON

217

521444006124584

2.6080

16:10:33

XLON

333

521444006124585

2.6080

16:10:38

XLON

62

521444006124630

2.6080

16:10:43

XLON

900

521444006124662

2.6080

16:10:43

XLON

900

521444006124663

2.6080

16:10:43

XLON

740

521444006124664

2.6080

16:10:43

XLON

750

521444006124665

2.6080

16:10:43

XLON

1,937

521444006124666

2.6070

16:12:04

XLON

950

521444006125083

2.6070

16:12:05

XLON

750

521444006125084

2.6070

16:12:34

XLON

1,596

521444006125282

2.6100

16:14:13

XLON

213

521444006125826

2.6100

16:14:13

XLON

170

521444006125827

2.6100

16:14:13

XLON

141

521444006125828

2.6100

16:14:18

XLON

516

521444006125861

2.6100

16:14:18

XLON

476

521444006125862

2.6100

16:14:18

XLON

775

521444006125863

2.6100

16:14:18

XLON

277

521444006125864

2.6100

16:14:26

XLON

162

521444006125887

2.6100

16:14:34

XLON

750

521444006125908

2.6100

16:14:34

XLON

58

521444006125909

2.6100

16:14:39

XLON

750

521444006125954

2.6100

16:14:51

XLON

116

521444006125997

2.6100

16:14:51

XLON

171

521444006125998

2.6100

16:14:51

XLON

740

521444006125999

2.6100

16:14:56

XLON

319

521444006126035

2.6110

16:16:01

XLON

775

521444006126491

2.6110

16:16:01

XLON

740

521444006126492

2.6110

16:16:01

XLON

735

521444006126493

2.6110

16:16:01

XLON

595

521444006126494

2.6110

16:16:01

XLON

594

521444006126495

2.6110

16:16:07

XLON

758

521444006126618

2.6110

16:16:07

XLON

31

521444006126619

2.6110

16:16:12

XLON

750

521444006126650

2.6110

16:16:12

XLON

2,000

521444006126651

2.6110

16:16:12

XLON

550

521444006126652

2.6110

16:16:17

XLON

2,000

521444006126674

2.6110

16:16:17

XLON

236

521444006126675

2.6110

16:16:17

XLON

750

521444006126676

2.6110

16:16:17

XLON

617

521444006126677

2.6110

16:16:22

XLON

2,000

521444006126687

2.6110

16:16:22

XLON

338

521444006126688

2.6110

16:16:22

XLON

194

521444006126689

2.6110

16:17:24

XLON

2,760

521444006126988

2.6120

16:17:44

XLON

1,520

521444006127077

2.6120

16:17:44

XLON

1,004

521444006127078

2.6120

16:17:44

XLON

338

521444006127079

2.6120

16:17:44

XLON

1,103

521444006127080

2.6120

16:17:44

XLON

750

521444006127081

2.6120

16:17:44

XLON

154

521444006127082

2.6120

16:17:44

XLON

525

521444006127083

2.6120

16:17:44

XLON

201

521444006127084

2.6120

16:17:49

XLON

501

521444006127109

2.6120

16:17:49

XLON

754

521444006127110

2.6120

16:17:49

XLON

144

521444006127111

2.6120

16:19:01

XLON

3,965

521444006127409

2.6120

16:19:02

XLON

2,133

521444006127413

2.6120

16:19:02

XLON

595

521444006127414

2.6120

16:19:02

XLON

639

521444006127415

2.6120

16:19:06

XLON

756

521444006127461

2.6120

16:19:06

XLON

775

521444006127462

2.6120

16:19:06

XLON

5

521444006127463

2.6120

16:19:11

XLON

587

521444006127475

2.6120

16:19:11

XLON

60

521444006127476

2.6120

16:19:11

XLON

162

521444006127477

2.6120

16:19:11

XLON

4,027

521444006127478

2.6120

16:19:11

XLON

750

521444006127479

2.6130

16:20:02

XLON

178

521444006127666

2.6130

16:20:02

XLON

3,787

521444006127667

2.6140

16:20:35

XLON

426

521444006127861

2.6140

16:20:35

XLON

476

521444006127862

2.6140

16:20:35

XLON

476

521444006127863

2.6140

16:20:35

XLON

1,099

521444006127864

2.6140

16:20:35

XLON

191

521444006127865

2.6140

16:20:35

XLON

210

521444006127866

2.6140

16:20:35

XLON

54

521444006127867

2.6140

16:20:35

XLON

740

521444006127868

2.6150

16:21:28

XLON

1,177

521444006128072

2.6150

16:22:03

XLON

2,788

521444006128254

2.6150

16:22:03

XLON

1,346

521444006128259

2.6150

16:22:24

XLON

550

521444006128444

2.6150

16:22:24

XLON

1,307

521444006128445

2.6150

16:22:29

XLON

258

521444006128454

2.6150

16:22:29

XLON

1,878

521444006128455

2.6150

16:22:51

XLON

310

521444006128575

2.6150

16:22:51

XLON

750

521444006128576

2.6150

16:22:51

XLON

184

521444006128577

2.6150

16:22:56

XLON

1,343

521444006128613

2.6150

16:22:56

XLON

211

521444006128614

2.6150

16:22:56

XLON

58

521444006128615

2.6150

16:22:56

XLON

740

521444006128616

2.6150

16:23:28

XLON

200

521444006128791

2.6150

16:23:28

XLON

803

521444006128792

2.6150

16:23:28

XLON

641

521444006128793

2.6150

16:23:38

XLON

228

521444006128820

2.6150

16:23:38

XLON

504

521444006128821

2.6150

16:23:38

XLON

201

521444006128822

2.6150

16:23:43

XLON

248

521444006128862

2.6150

16:23:43

XLON

503

521444006128863

2.6150

16:25:08

XLON

2,166

521444006129466

2.6160

16:25:13

XLON

643

521444006129548

2.6160

16:25:13

XLON

775

521444006129549

2.6160

16:25:13

XLON

584

521444006129550

2.6160

16:25:18

XLON

503

521444006129590

2.6160

16:25:23

XLON

987

521444006129625

2.6160

16:25:23

XLON

78

521444006129626

2.6160

16:25:28

XLON

165

521444006129654

2.6160

16:25:28

XLON

643

521444006129655

2.6160

16:25:28

XLON

417

521444006129656

2.6160

16:25:33

XLON

97

521444006129675

2.6160

16:25:33

XLON

754

521444006129676

2.6160

16:25:33

XLON

542

521444006129677

2.6150

16:26:03

XLON

96

521444006129893

2.6150

16:26:03

XLON

579

521444006129894

2.6150

16:26:06

XLON

406

521444006129926

2.6160

16:26:14

XLON

560

521444006130005

2.6160

16:26:14

XLON

487

521444006130006

2.6160

16:26:14

XLON

66

521444006130007

2.6160

16:26:14

XLON

664

521444006130008

2.6160

16:26:14

XLON

1,157

521444006130009

2.6160

16:27:02

XLON

261

521444006130258

2.6160

16:27:02

XLON

576

521444006130259

2.6160

16:27:25

XLON

118

521444006130390

2.6160

16:27:25

XLON

76

521444006130391

2.6160

16:27:25

XLON

657

521444006130392

2.6160

16:27:30

XLON

1,301

521444006130409

2.6160

16:27:30

XLON

237

521444006130410

2.6160

16:27:53

XLON

270

521444006130567

2.6160

16:27:53

XLON

1

521444006130568

2.6160

16:27:53

XLON

69

521444006130569

2.6160

16:27:53

XLON

88

521444006130570

2.6160

16:27:53

XLON

403

521444006130571

2.6170

16:28:54

XLON

181

521444006130879

2.6170

16:28:54

XLON

66

521444006130880

2.6170

16:28:54

XLON

625

521444006130881

2.6170

16:28:54

XLON

39

521444006130882

2.6170

16:28:54

XLON

39

521444006130883

2.6170

16:28:55

XLON

664

521444006130888

2.6170

16:28:55

XLON

142

521444006130898

2.6170

16:28:57

XLON

74

521444006130905

2.6180

16:29:02

XLON

1,307

521444006130938

2.6180

16:29:02

XLON

950

521444006130939

2.6180

16:29:02

XLON

730

521444006130940

2.6180

16:29:02

XLON

2,349

521444006130941

2.6180

16:29:02

XLON

2,668

521444006130943

2.6180

16:29:02

XLON

1,334

521444006130944

2.6180

16:29:02

XLON

399

521444006130945

2.6180

16:29:02

XLON

268

521444006130946

2.6180

16:29:03

XLON

334

521444006130966

2.6180

16:29:03

XLON

167

521444006130967

2.6180

16:29:03

XLON

1

521444006130969

2.6180

16:29:04

XLON

83

521444006130989

2.6180

16:29:04

XLON

407

521444006130990

2.6180

16:29:04

XLON

204

521444006130992

2.6180

16:29:04

XLON

102

521444006131000

2.6180

16:29:05

XLON

51

521444006131001

2.6170

16:29:31

XLON

750

521444006131240

2.6170

16:29:31

XLON

2,592

521444006131241

2.6170

16:29:31

XLON

385

521444006131243

2.6160

16:29:31

XLON

1,500

521444006131257

2.6170

16:29:31

XLON

171

521444006131258

2.6170

16:29:32

XLON

672

521444006131265

2.6170

16:29:32

XLON

988

521444006131266

2.6170

16:29:32

XLON

830

521444006131271

2.6170

16:29:32

XLON

415

521444006131279

2.6170

16:29:32

XLON

208

521444006131290

2.6170

16:29:32

XLON

104

521444006131292

2.6170

16:29:32

XLON

52

521444006131296

2.6160

16:29:40

XLON

30

521444006131448

 

 

 

 

Contacts:

Tel:

Email:

 

Company Secretary

+44 (0) 7768 806248

secretariat@kingfisher.com

 

Investor Relations

+44 (0) 20 7644 1082

investorenquiries@kingfisher.com

 

Treasury

+44 (0) 20 7644 1170

treasury@kingfisher.com

 

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSEAELAFAXAEAA
12345678910
Date   Source Headline
26th Apr 20245:05 pmRNSDirector/PDMR Shareholding
26th Apr 20245:00 pmRNSDirector/PDMR Shareholding
26th Apr 20247:00 amRNSTransaction in Own Shares
25th Apr 20244:00 pmRNSDirector/PDMR Shareholding
25th Apr 20247:00 amRNSTransaction in Own Shares
24th Apr 20247:00 amRNSTransaction in Own Shares
23rd Apr 202411:00 amRNSDirector/PDMR Shareholding
23rd Apr 20247:00 amRNSTransaction in Own Shares
22nd Apr 20247:00 amRNSTransaction in Own Shares
19th Apr 20247:00 amRNSTransaction in Own Shares
18th Apr 20247:00 amRNSTransaction in Own Shares
17th Apr 202411:00 amRNSDirector/PDMR Shareholding
17th Apr 20247:00 amRNSTransaction in Own Shares
16th Apr 20247:00 amRNSTransaction in Own Shares
15th Apr 202412:03 pmRNSAnnual Financial Report & Notice of AGM
15th Apr 20247:00 amRNSDirectorate Changes
15th Apr 20247:00 amRNSTransaction in Own Shares
12th Apr 20247:00 amRNSTransaction in Own Shares
11th Apr 20247:00 amRNSTransaction in Own Shares
10th Apr 20247:00 amRNSTransaction in Own Shares
9th Apr 20247:00 amRNSTransaction in Own Shares
8th Apr 20247:00 amRNSTransaction in Own Shares
5th Apr 20247:00 amRNSTransaction in Own Shares
4th Apr 20247:00 amRNSTransaction in Own Shares
3rd Apr 20247:00 amRNSTransaction in Own Shares
2nd Apr 20243:30 pmRNSTotal Voting Rights
2nd Apr 20247:00 amRNSTransaction in Own Shares
28th Mar 20247:00 amRNSTransaction in Own Shares
27th Mar 20247:30 amRNSShare Repurchase Programme - Second Tranche
25th Mar 20247:00 amRNSFinal Results (Part 2 of 2)
25th Mar 20247:00 amRNSFinal Results (Part 1 of 2)
7th Mar 20249:00 amRNSDirector Declaration
1st Mar 202411:00 amRNSTotal Voting Rights
22nd Feb 20244:15 pmRNSHolding(s) in Company
9th Feb 202411:00 amRNSAppointment of Joint-Brokers
5th Feb 20245:15 pmRNSHolding(s) in Company
1st Feb 202412:00 pmRNSTotal Voting Rights
23rd Jan 20244:45 pmRNSDirector/PDMR Shareholding
12th Jan 202410:00 amRNSHolding(s) in Company
11th Jan 20247:05 amRNSFirst Tranche of Share Repurchase Programme
11th Jan 20247:00 amRNSTransaction in Own Shares
10th Jan 202410:15 amRNSTotal Voting Rights
10th Jan 20247:00 amRNSTransaction in Own Shares
9th Jan 20247:00 amRNSTransaction in Own Shares
8th Jan 20247:00 amRNSTransaction in Own Shares
5th Jan 20247:00 amRNSTransaction in Own Shares
4th Jan 20247:00 amRNSTransaction in Own Shares
3rd Jan 20247:00 amRNSTransaction in Own Shares
2nd Jan 20247:00 amRNSTransaction in Own Shares
29th Dec 20237:00 amRNSTransaction in Own Shares
12345678910

Due to London Stock Exchange licensing terms, we stipulate that you must be a private investor. We apologise for the inconvenience.

To access our Live RNS you must confirm you are a private investor by using the button below.

Login to your account

Don't have an account? Click here to register.

Quickpicks are a member only feature

Login to your account

Don't have an account? Click here to register.